AI Companions Historical Data

AIC Page 26
Download
Date Close Price change Market cap Trading volume
Jun 24, 5 AM $ 0.00976
-0.78%
$ 8.79 million $ 476,827
Jun 24, 4 AM $ 0.00984
+1.10%
$ 8.86 million $ 488,454
Jun 24, 3 AM $ 0.00973
+0.32%
$ 8.76 million $ 487,221
Jun 24, 2 AM $ 0.0097
+0.14%
$ 8.73 million $ 479,722
Jun 24, 1 AM $ 0.00969
-1.19%
$ 8.72 million $ 476,988
Jun 24, 12 AM $ 0.0098
+1.37%
$ 8.82 million $ 481,208
Jun 23, 11 PM $ 0.00967
-2.28%
$ 8.7 million $ 484,180
Jun 23, 10 PM $ 0.00989
+0.26%
$ 8.9 million $ 488,043
Jun 23, 9 PM $ 0.00986
-0.03%
$ 8.88 million $ 491,875
Jun 23, 8 PM $ 0.00986
+0.79%
$ 8.88 million $ 493,163
Jun 23, 7 PM $ 0.00979
+3.66%
$ 8.81 million $ 495,577
Jun 23, 6 PM $ 0.00943
-1.42%
$ 8.49 million $ 497,036
Jun 23, 5 PM $ 0.00957
+0.89%
$ 8.61 million $ 502,287
Jun 23, 4 PM $ 0.00948
+0.07%
$ 8.54 million $ 507,826
Jun 23, 3 PM $ 0.00948
+0.24%
$ 8.53 million $ 513,225
Jun 23, 2 PM $ 0.00946
-2.59%
$ 8.51 million $ 532,047
Jun 23, 1 PM $ 0.00978
+0.76%
$ 8.8 million $ 561,998
Jun 23, 12 PM $ 0.0097
+0.44%
$ 8.73 million $ 598,942
Jun 23, 11 AM $ 0.00975
+1.44%
$ 8.78 million $ 633,571
Jun 23, 10 AM $ 0.00962
+4.74%
$ 8.65 million $ 675,713
Jun 23, 9 AM $ 0.00918
-5.38%
$ 8.26 million $ 590,947
Jun 23, 8 AM $ 0.0097
-0.10%
$ 8.73 million $ 674,874
Jun 23, 7 AM $ 0.00981
+0.47%
$ 8.83 million $ 610,056
Jun 23, 6 AM $ 0.00977
-0.45%
$ 8.79 million $ 608,590
Jun 23, 5 AM $ 0.00981
+0.56%
$ 8.83 million $ 589,141
Jun 23, 4 AM $ 0.00976
-0.49%
$ 8.78 million $ 594,560
Jun 23, 3 AM $ 0.00981
+0.58%
$ 8.82 million $ 604,487
Jun 23, 2 AM $ 0.00975
-0.65%
$ 8.77 million $ 634,714
Jun 23, 1 AM $ 0.00981
+0.46%
$ 8.83 million $ 651,741
Jun 23, 12 AM $ 0.00977
-0.54%
$ 8.79 million $ 698,083
Jun 22, 11 PM $ 0.00982
+0.45%
$ 8.84 million $ 732,483
Jun 22, 10 PM $ 0.00978
-0.29%
$ 8.8 million $ 766,757
Jun 22, 9 PM $ 0.00981
+0.08%
$ 8.83 million $ 790,681
Jun 22, 8 PM $ 0.0098
+0.27%
$ 8.82 million $ 836,264
Jun 22, 7 PM $ 0.00977
-0.28%
$ 8.8 million $ 855,710
Jun 22, 6 PM $ 0.00976
+0.04%
$ 8.78 million $ 858,798
Jun 22, 5 PM $ 0.00975
-2.45%
$ 8.78 million $ 866,266
Jun 22, 4 PM $ 0.01
+1.81%
$ 9 million $ 869,419
Jun 22, 3 PM $ 0.00982
-0.27%
$ 8.84 million $ 869,334
Jun 22, 2 PM $ 0.00984
+0.76%
$ 8.86 million $ 853,707
Jun 22, 1 PM $ 0.00977
-1.45%
$ 8.79 million $ 806,488
Jun 22, 12 PM $ 0.00996
+0.12%
$ 8.96 million $ 749,749
Jun 22, 11 AM $ 0.00995
-0.61%
$ 8.95 million $ 715,265
Jun 22, 10 AM $ 0.01
+1.21%
$ 9.01 million $ 687,643
Jun 22, 9 AM $ 0.00989
-0.80%
$ 8.9 million $ 688,690
Jun 22, 8 AM $ 0.00997
-0.92%
$ 8.97 million $ 691,612
Jun 22, 7 AM $ 0.0101
+2.07%
$ 9.06 million $ 691,868
Jun 22, 6 AM $ 0.00986
+1.59%
$ 8.87 million $ 687,696
Jun 22, 5 AM $ 0.0097
-2.96%
$ 8.73 million $ 678,226
Jun 22, 4 AM $ 0.01
-0.53%
$ 9 million $ 665,263